Historical Price

Filter Dates:
Historical price from Aug 01, 2018 to Sep 24, 2018

Date Open High Low Close Volume
Summary
Previous 2 weeks
(28/08/2018to 10/09/2018)
35.50 36.00 34.25 35.75 15,786,900
Previous 4 weeks
(26/07/2018 to 27/08/2018)
41.00 41.25 34.00 35.75 41,521,400
Daily Historical Data
24/09/2018 37.00 37.25 36.75 36.75 658,400
21/09/2018 37.25 37.50 36.75 37.00 1,806,000
20/09/2018 37.25 37.25 36.50 37.00 1,429,900
19/09/2018 37.50 37.75 37.00 37.25 2,132,800
18/09/2018 37.50 38.00 37.00 37.25 3,125,800
17/09/2018 36.50 38.00 36.50 37.50 4,315,600
14/09/2018 36.25 36.75 35.75 36.75 1,047,100
13/09/2018 35.75 36.50 35.50 36.00 2,425,200
12/09/2018 35.25 36.00 35.00 35.75 2,293,500
11/09/2018 36.00 36.00 35.25 35.25 1,036,300
10/09/2018 35.00 35.75 34.50 35.75 1,313,800
07/09/2018 35.00 35.25 34.75 35.00 542,100
06/09/2018 34.50 35.25 34.25 35.00 1,888,900
05/09/2018 35.00 35.25 34.25 34.50 2,069,500
04/09/2018 35.25 35.25 35.00 35.00 1,174,000
03/09/2018 35.50 35.50 35.00 35.00 743,700
31/08/2018 35.00 36.00 35.00 35.25 2,283,700
30/08/2018 35.50 35.50 35.00 35.00 1,798,500
29/08/2018 35.00 35.75 35.00 35.50 925,300
28/08/2018 35.50 35.50 34.50 35.00 3,047,400
27/08/2018 36.00 36.25 35.50 35.75 1,732,400
24/08/2018 36.25 36.25 36.00 36.00 844,200
23/08/2018 36.25 36.50 36.00 36.00 773,100
22/08/2018 36.00 36.50 36.00 36.25 653,100
21/08/2018 36.50 36.75 36.00 36.00 1,478,300
20/08/2018 36.50 36.75 35.50 36.50 2,855,300
17/08/2018 36.75 37.00 36.25 36.50 1,726,800
16/08/2018 35.00 36.75 34.00 36.25 5,723,200
15/08/2018 37.75 38.50 34.25 34.75 11,475,400
14/08/2018 39.75 40.25 39.50 40.00 828,600
10/08/2018 39.50 40.50 39.50 39.75 691,900
09/08/2018 40.25 40.25 39.50 39.50 1,222,700
08/08/2018 40.50 40.50 39.75 40.00 1,527,300
07/08/2018 40.25 40.50 40.25 40.50 664,800
06/08/2018 40.50 40.75 40.00 40.25 785,800
03/08/2018 40.50 41.25 40.25 40.50 1,661,600
02/08/2018 40.75 41.00 40.25 40.50 1,201,100
01/08/2018 40.75 41.00 40.00 40.50 4,695,000

Remark : Volume from SET main board.